Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.378 7.441 7.350 7.399 133,324 +0.01(+0.19%)
Sep 28, 2017 7.350 7.411 7.350 7.385 92,803 +0.07(+0.93%)
Sep 27, 2017 7.338 7.380 7.317 7.317 126,255 -0.03(-0.47%)
Sep 26, 2017 7.324 7.373 7.317 7.352 140,148 +0.03(+0.47%)
Sep 25, 2017 7.324 7.345 7.310 7.317 254,471 +0.01(+0.09%)
Sep 22, 2017 7.380 7.380 7.270 7.310 172,437 -0.06(-0.75%)
Sep 21, 2017 7.373 7.412 7.338 7.366 95,627 +0.00(+0.00%)
Sep 20, 2017 7.359 7.407 7.304 7.366 201,855 +0.06(+0.76%)
Sep 19, 2017 7.324 7.400 7.310 7.310 97,818 -0.01(-0.09%)
Sep 18, 2017 7.366 7.428 7.290 7.317 208,856 -0.06(-0.75%)
Sep 15, 2017 7.546 7.546 7.338 7.373 370,995 -0.15(-2.02%)
Sep 14, 2017 7.477 7.574 7.469 7.525 87,991 +0.02(+0.28%)
Sep 13, 2017 7.484 7.507 7.449 7.504 75,418 +0.03(+0.46%)
Sep 12, 2017 7.615 7.622 7.463 7.470 119,695 -0.16(-2.09%)
Sep 11, 2017 7.629 7.664 7.580 7.629 95,166 -0.01(-0.09%)
Sep 08, 2017 7.712 7.719 7.629 7.636 88,029 -0.08(-0.99%)
Sep 07, 2017 7.650 7.760 7.629 7.712 319,266 +0.10(+1.38%)
Sep 06, 2017 7.532 7.664 7.511 7.607 195,478 +0.06(+0.81%)
Sep 05, 2017 7.518 7.546 7.470 7.546 129,219 +0.02(+0.28%)
Sep 01, 2017 7.567 7.567 7.490 7.525 81,338 +0.01(+0.18%)
Aug 31, 2017 7.400 7.532 7.387 7.511 120,027 +0.17(+2.26%)
Aug 30, 2017 7.359 7.380 7.331 7.345 42,290 -0.05(-0.66%)
Aug 29, 2017 7.373 7.470 7.352 7.394 87,265 +0.02(+0.28%)
Aug 28, 2017 7.546 7.546 7.362 7.373 90,575 -0.12(-1.66%)
Aug 25, 2017 7.539 7.560 7.497 7.497 71,585 -0.03(-0.46%)
Aug 24, 2017 7.615 7.615 7.525 7.532 283,204 -0.10(-1.27%)
Aug 23, 2017 7.497 7.629 7.435 7.629 165,925 +0.14(+1.85%)
Aug 22, 2017 7.518 7.518 7.463 7.490 68,518 +0.08(+1.03%)
Aug 21, 2017 7.449 7.532 7.414 7.414 113,982 -0.01(-0.19%)
Aug 18, 2017 7.387 7.442 7.352 7.428 111,941 +0.12(+1.71%)
Aug 17, 2017 7.276 7.380 7.276 7.304 114,923 +0.00(+0.00%)
Aug 16, 2017 7.290 7.331 7.271 7.304 56,495 +0.04(+0.57%)
Aug 15, 2017 7.151 7.269 7.151 7.262 120,714 +0.09(+1.25%)
Aug 14, 2017 7.290 7.290 7.172 7.172 77,890 -0.10(-1.43%)
Aug 11, 2017 7.151 7.297 7.151 7.276 88,558 +0.04(+0.57%)
Aug 10, 2017 7.241 7.276 7.172 7.234 72,902 +0.01(+0.19%)
Aug 09, 2017 7.207 7.241 7.179 7.220 66,448 -0.01(-0.10%)
Aug 08, 2017 7.255 7.290 7.158 7.227 157,960 -0.09(-1.23%)
Aug 07, 2017 7.290 7.407 7.131 7.317 80,035 +0.06(+0.76%)
Aug 04, 2017 7.324 7.324 7.220 7.262 94,294 -0.06(-0.85%)
Aug 03, 2017 7.394 7.421 7.317 7.324 56,539 -0.04(-0.56%)
Aug 02, 2017 7.380 7.394 7.352 7.366 119,448 -0.01(-0.09%)
Aug 01, 2017 7.435 7.359 7.373 75,525 -0.06(-0.75%)
Jul 31, 2017 7.511 7.511 7.366 7.428 98,181 -0.03(-0.37%)
Jul 28, 2017 7.387 7.463 7.380 7.456 74,708 +0.12(+1.70%)
Jul 27, 2017 7.435 7.442 7.297 7.331 77,497 -0.08(-1.03%)
Jul 26, 2017 7.262 7.435 7.262 7.407 205,389 +0.15(+2.00%)
Jul 25, 2017 7.338 7.345 7.241 7.262 79,866 -0.10(-1.41%)
Jul 24, 2017 7.435 7.435 7.338 7.366 59,850 -0.03(-0.43%)
Jul 21, 2017 7.373 7.459 7.352 7.398 213,072 +0.02(+0.25%)
Jul 20, 2017 7.407 7.456 7.340 7.380 163,140 -0.01(-0.09%)
Jul 19, 2017 7.283 7.394 7.241 7.387 93,342 +0.15(+2.11%)
Jul 18, 2017 7.193 7.244 7.172 7.234 56,583 +0.11(+1.55%)
Jul 17, 2017 7.276 7.276 7.110 7.124 138,128 -0.11(-1.53%)
Jul 14, 2017 7.054 7.272 7.034 7.234 94,603 +0.21(+2.96%)
Jul 13, 2017 7.172 7.172 7.020 7.027 112,663 -0.09(-1.26%)
Jul 12, 2017 6.944 7.151 6.923 7.117 256,456 +0.17(+2.49%)
Jul 11, 2017 7.034 7.034 6.923 6.944 70,085 -0.15(-2.15%)
Jul 10, 2017 7.034 7.096 6.992 7.096 160,345 +0.06(+0.79%)
Jul 07, 2017 7.061 7.061 6.960 7.040 98,059 +0.00(+0.00%)
Jul 06, 2017 7.110 7.110 6.964 7.040 204,022 -0.08(-1.07%)
Jul 05, 2017 7.172 7.186 7.020 7.117 129,095 -0.19(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.